股票工具 | 博客 | 目录 | 搞搞钱学 | 股票技术分析

成本价计算

股票代码 (例: 601318) 复权
怎么用?
查看板块:
查看指数:
中再资环( 600217.SH 上证)
板块 :水泥制造_h   
日期开盘最高最低收盘升跌%收盘/收盘/交易量交易金额钱流日均价升跌%3天均升跌%5天均升跌%10天均升跌%升跌均
日均价10日均(股)(元)10天
2022-01-216.086.125.996.00-0.83%-0.76%-4.81%14,788,10089,411,00055%6.05-1.06%6.14-1.08%6.21-0.47%6.30-0.85%-1.24%
2022-01-206.266.266.026.05-3.51%-1.00%-4.83%23,677,500144,690,00082%6.11-2.30%6.21-1.21%6.24-0.68%6.36-1.18%-1.11%
2022-01-196.226.346.186.270.64%0.24%-2.53%18,430,800115,287,00059%6.26-0.18%6.280.08%6.28-0.38%6.43-0.83%-0.89%
2022-01-186.356.396.176.23-1.74%-0.57%-3.96%24,530,600153,718,00066%6.27-0.95%6.28-0.24%6.31-0.51%6.49-2.29%-0.81%
2022-01-176.276.406.246.341.60%0.22%-4.50%23,302,900147,422,00050%6.331.30%6.29-0.32%6.34-0.44%6.64-1.88%-0.50%
2022-01-146.246.326.196.240.16%-0.08%-7.77%22,167,500138,430,00044%6.25-0.94%6.31-0.80%6.37-1.07%6.77-2.08%-0.18%
2022-01-136.446.446.216.23-3.26%-1.17%-9.84%36,380,400229,331,00065%6.30-1.36%6.37-0.89%6.44-1.61%6.91-1.62%0.20%
2022-01-126.376.466.316.441.10%0.77%-8.31%24,423,800156,094,00040%6.39-0.44%6.42-1.08%6.54-0.79%7.02-0.51%0.52%
2022-01-116.506.596.306.37-1.55%-0.76%-9.77%30,154,000193,562,00048%6.42-0.37%6.49-1.65%6.59-2.67%7.06-0.69%0.65%
2022-01-106.486.556.316.47-1.37%0.42%-8.99%37,909,600244,268,00055%6.44-2.45%6.60-0.92%6.77-2.66%7.11-0.43%0.88%
2022-01-076.696.766.486.56-1.65%-0.68%-8.12%36,092,300238,394,00047%6.61-1.81%6.66-2.82%6.96-2.54%7.140.39%1.20%
2022-01-066.506.866.506.670.00%-0.85%-6.21%46,486,300312,724,00053%6.731.17%6.86-2.92%7.14-1.57%7.111.02%1.55%
2022-01-056.706.826.506.67-2.06%0.32%-5.26%73,731,300490,269,00075%6.65-5.69%7.06-4.48%7.25-1.53%7.040.00%1.88%
2022-01-047.717.796.816.81-10.04%-3.40%-3.27%108,413,500764,268,000124%7.05-8.70%7.39-2.90%7.37-0.84%7.040.80%1.94%
2021-12-317.707.967.577.57-3.57%-1.97%8.39%47,747,300368,684,00065%7.72-0.07%7.612.04%7.431.98%6.981.31%1.93%
2021-12-307.617.957.347.853.56%1.59%13.87%63,572,800491,221,00089%7.733.77%7.462.63%7.292.71%6.891.76%1.87%
2021-12-297.127.796.927.586.91%1.80%11.88%74,824,100557,168,000106%7.454.54%7.272.01%7.092.84%6.781.54%1.78%
2021-12-287.137.367.027.09-2.74%-0.46%6.26%46,613,700332,040,00069%7.12-1.00%7.131.58%6.900.97%6.670.76%1.69%
2021-12-276.907.526.817.294.59%1.32%10.09%85,667,500616,349,000135%7.201.62%7.023.00%6.832.03%6.621.69%1.67%
2021-12-247.087.406.806.97-1.97%-1.55%7.03%121,906,000863,094,000211%7.083.07%6.812.58%6.702.78%6.512.75%1.56%
2021-12-236.317.116.257.1110.06%3.51%12.18%156,585,8001,075,605,000316%6.875.43%6.644.70%6.514.44%6.343.92%1.38%
2021-12-226.186.636.086.467.13%-0.84%5.92%140,813,900917,405,000377%6.529.44%6.345.95%6.245.04%6.104.27%1.04%
2021-12-215.946.105.826.030.84%1.29%3.09%26,306,500156,599,00093%5.95-1.16%5.990.22%5.940.39%5.850.57%0.66%
2021-12-205.986.205.885.980.50%-0.71%2.82%43,769,600263,613,000158%6.020.92%5.971.31%5.921.06%5.820.71%0.65%
2021-12-175.836.085.825.951.36%-0.30%3.03%35,875,400214,117,000134%5.970.71%5.901.17%5.850.81%5.780.77%0.70%
2021-12-165.776.035.725.871.73%-0.94%2.43%40,648,500240,883,000152%5.933.37%5.831.66%5.811.13%5.730.85%0.73%
2021-12-155.685.855.595.770.52%0.65%1.53%22,750,800130,437,00089%5.730.49%5.73-0.43%5.740.37%5.680.66%0.71%
2021-12-145.775.775.655.74-0.69%0.61%1.66%14,129,30080,601,00051%5.71-0.82%5.760.14%5.720.46%5.650.57%0.77%
2021-12-135.815.865.695.78-1.20%0.49%2.96%22,520,900129,547,00080%5.75-0.61%5.750.65%5.69-0.11%5.610.59%0.74%
2021-12-105.645.905.585.850.00%1.09%4.82%33,210,200192,203,000123%5.791.83%5.711.42%5.700.69%5.580.94%0.67%